Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
47.0683 KRW |
135,621,454.0276 |
48.2000 KRW |
45.9000 KRW |
48.4000 KRW |
46.7000 KRW |
| 2022-09-14 |
47.8379 KRW |
164,195,185.8663 |
47.5000 KRW |
46.7000 KRW |
48.8000 KRW |
48.2000 KRW |
| 2022-09-13 |
50.5849 KRW |
361,541,564.7701 |
51.9000 KRW |
47.3000 KRW |
53.0000 KRW |
47.5000 KRW |
| 2022-09-12 |
52.2112 KRW |
316,900,997.1970 |
52.5000 KRW |
51.1000 KRW |
53.2000 KRW |
51.7000 KRW |
| 2022-09-11 |
51.9587 KRW |
223,192,098.6814 |
52.2000 KRW |
50.6000 KRW |
53.2000 KRW |
51.9000 KRW |
| 2022-09-10 |
52.2325 KRW |
199,441,439.0061 |
53.4000 KRW |
51.0000 KRW |
53.7000 KRW |
52.2000 KRW |
| 2022-09-09 |
51.7342 KRW |
492,902,501.4165 |
49.7000 KRW |
49.0000 KRW |
55.2000 KRW |
54.0000 KRW |
| 2022-09-08 |
48.9331 KRW |
378,969,924.5648 |
48.1000 KRW |
46.7000 KRW |
52.3000 KRW |
49.5000 KRW |
| 2022-09-07 |
46.5395 KRW |
129,300,218.5198 |
46.8000 KRW |
45.2000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2022-09-06 |
49.6351 KRW |
393,205,863.0443 |
49.1000 KRW |
46.4000 KRW |
51.8000 KRW |
46.7000 KRW |
| 2022-09-05 |
48.5040 KRW |
175,208,851.8801 |
49.3000 KRW |
47.4000 KRW |
50.1000 KRW |
49.0000 KRW |
| 2022-09-04 |
48.9382 KRW |
258,289,710.1628 |
47.7000 KRW |
47.6000 KRW |
51.2000 KRW |
49.3000 KRW |
| 2022-09-03 |
47.4774 KRW |
56,968,503.4004 |
47.6000 KRW |
47.1000 KRW |
47.9000 KRW |
47.5000 KRW |
| 2022-09-02 |
47.8737 KRW |
115,935,399.9338 |
48.2000 KRW |
47.0000 KRW |
48.8000 KRW |
47.6000 KRW |
| 2022-09-01 |
47.6063 KRW |
149,550,618.9943 |
48.7000 KRW |
46.4000 KRW |
49.2000 KRW |
48.1000 KRW |
| 2022-08-31 |
49.1472 KRW |
176,038,032.2377 |
48.8000 KRW |
48.3000 KRW |
50.1000 KRW |
48.6000 KRW |
| 2022-08-30 |
50.1837 KRW |
261,200,873.8648 |
50.4000 KRW |
47.6000 KRW |
53.0000 KRW |
48.8000 KRW |
| 2022-08-29 |
49.8382 KRW |
223,859,331.8888 |
49.2000 KRW |
48.6000 KRW |
51.3000 KRW |
50.7000 KRW |
| 2022-08-28 |
51.9022 KRW |
513,469,787.2778 |
49.7000 KRW |
49.3000 KRW |
54.5000 KRW |
49.4000 KRW |
| 2022-08-27 |
50.5089 KRW |
178,273,472.2001 |
51.1000 KRW |
48.8000 KRW |
52.6000 KRW |
49.5000 KRW |
| 2022-08-26 |
55.5509 KRW |
922,077,157.8974 |
55.7000 KRW |
50.2000 KRW |
58.8000 KRW |
50.8000 KRW |
| 2022-08-25 |
57.1543 KRW |
1,591,722,402.3674 |
54.7000 KRW |
54.6000 KRW |
63.0000 KRW |
55.9000 KRW |
| 2022-08-24 |
55.4912 KRW |
1,482,127,356.0857 |
51.2000 KRW |
49.2000 KRW |
58.4000 KRW |
54.7000 KRW |
| 2022-08-23 |
49.9809 KRW |
215,946,297.7170 |
50.8000 KRW |
48.5000 KRW |
51.0000 KRW |
50.4000 KRW |
| 2022-08-22 |
49.9268 KRW |
287,536,892.5339 |
52.4000 KRW |
48.5000 KRW |
52.5000 KRW |
50.3000 KRW |
| 2022-08-21 |
52.2038 KRW |
173,570,854.3533 |
52.6000 KRW |
51.1000 KRW |
53.2000 KRW |
52.6000 KRW |
| 2022-08-20 |
54.2266 KRW |
401,820,304.8627 |
52.9000 KRW |
50.2000 KRW |
56.7000 KRW |
52.0000 KRW |
| 2022-08-19 |
57.9440 KRW |
948,490,670.4791 |
61.0000 KRW |
52.2000 KRW |
63.9000 KRW |
52.6000 KRW |
| 2022-08-18 |
62.8684 KRW |
661,876,600.1015 |
63.2000 KRW |
60.7000 KRW |
65.9000 KRW |
61.1000 KRW |
| 2022-08-17 |
67.7897 KRW |
1,444,761,938.4006 |
68.8000 KRW |
62.6000 KRW |
71.4000 KRW |
63.1000 KRW |
| 2022-08-16 |
67.9350 KRW |
2,744,949,233.3358 |
65.5000 KRW |
62.8000 KRW |
72.0000 KRW |
69.0000 KRW |
| 2022-08-15 |
64.5278 KRW |
2,174,482,906.1926 |
65.0000 KRW |
60.1000 KRW |
68.8000 KRW |
66.1000 KRW |
| 2022-08-14 |
66.3571 KRW |
3,025,193,586.8160 |
60.2000 KRW |
59.2000 KRW |
71.1000 KRW |
64.0000 KRW |
| 2022-08-13 |
61.4072 KRW |
740,385,513.8128 |
64.3000 KRW |
59.4000 KRW |
64.3000 KRW |
60.0000 KRW |
| 2022-08-12 |
67.4555 KRW |
3,043,278,652.4950 |
69.2000 KRW |
63.6000 KRW |
74.2000 KRW |
64.5000 KRW |
| 2022-08-11 |
65.6741 KRW |
6,579,748,775.2206 |
46.6000 KRW |
45.5000 KRW |
76.3000 KRW |
69.1000 KRW |
| 2022-08-10 |
44.6799 KRW |
484,250,054.2760 |
42.2000 KRW |
41.2000 KRW |
47.3000 KRW |
46.2000 KRW |
| 2022-08-09 |
42.8193 KRW |
129,681,406.4344 |
44.0000 KRW |
40.9000 KRW |
44.3000 KRW |
42.6000 KRW |
| 2022-08-08 |
44.0593 KRW |
131,104,987.6077 |
44.0000 KRW |
43.1000 KRW |
45.0000 KRW |
43.8000 KRW |
| 2022-08-07 |
43.7020 KRW |
133,178,870.9867 |
43.6000 KRW |
42.8000 KRW |
44.5000 KRW |
43.9000 KRW |
| 2022-08-06 |
44.0450 KRW |
84,375,562.5499 |
44.4000 KRW |
43.2000 KRW |
44.6000 KRW |
43.6000 KRW |
| 2022-08-05 |
43.4820 KRW |
134,724,142.4502 |
43.2000 KRW |
42.5000 KRW |
44.3000 KRW |
44.2000 KRW |
| 2022-08-04 |
43.0753 KRW |
226,554,906.8874 |
42.6000 KRW |
42.1000 KRW |
44.4000 KRW |
43.1000 KRW |
| 2022-08-03 |
42.5722 KRW |
208,293,185.5174 |
42.3000 KRW |
40.3000 KRW |
44.0000 KRW |
42.4000 KRW |
| 2022-08-02 |
42.4251 KRW |
337,677,040.5301 |
42.4000 KRW |
39.5000 KRW |
45.9000 KRW |
41.7000 KRW |
| 2022-08-01 |
41.8875 KRW |
316,615,687.4854 |
40.1000 KRW |
39.8000 KRW |
43.7000 KRW |
42.4000 KRW |
| 2022-07-31 |
41.5431 KRW |
328,551,265.1103 |
39.5000 KRW |
39.2000 KRW |
43.7000 KRW |
39.7000 KRW |
| 2022-07-30 |
40.0594 KRW |
118,691,834.0057 |
39.4000 KRW |
38.8000 KRW |
41.5000 KRW |
39.5000 KRW |
| 2022-07-29 |
39.4414 KRW |
102,137,790.6487 |
39.3000 KRW |
38.3000 KRW |
40.2000 KRW |
39.3000 KRW |
| 2022-07-28 |
38.2750 KRW |
95,837,927.1762 |
37.7000 KRW |
37.3000 KRW |
39.8000 KRW |
39.3000 KRW |